602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185900,194556665,2150,2150,2150,2150,3028
|
|
20240610,185800,194556665,2150,2150,2150,2150,0
|
|
20240610,185700,194556665,2150,2150,2150,2150,0
|
|
20240610,185600,194556665,2150,2150,2150,2150,0
|
|
20240610,185500,194556665,2150,2150,2150,2150,0
|
|
20240610,185400,194556665,2150,2150,2150,2150,0
|
|
20240610,185300,194556665,2150,2150,2150,2150,0
|
|
20240610,185200,194556665,2150,2150,2150,2150,0
|
|
20240610,185100,194556665,2150,2150,2150,2150,0
|
|
20240610,185000,194556665,2150,2150,2150,2150,0
|
|
20240610,184900,194556665,2150,2150,2150,2150,0
|
|
20240610,184800,194556665,2150,2150,2150,2150,0
|
|
20240610,184700,194556665,2150,2150,2150,2150,0
|
|
20240610,184600,194556665,2150,2150,2150,2150,0
|
|
20240610,184500,194556665,2150,2150,2150,2150,0
|
|
20240610,184400,194556665,2150,2150,2150,2150,0
|
|
20240610,184300,194556665,2150,2150,2150,2150,0
|
|
20240610,184200,194556665,2150,2150,2150,2150,0
|
|
20240610,184100,194556665,2150,2150,2150,2150,0
|
|
20240610,184000,194556665,2150,2150,2150,2150,0
|
|
20240610,183900,194556665,2150,2150,2150,2150,0
|
|
20240610,183800,194556665,2150,2150,2150,2150,0
|
|
20240610,183700,194556665,2150,2150,2150,2150,0
|
|
20240610,183600,194556665,2150,2150,2150,2150,0
|
|
20240610,183500,194556665,2150,2150,2150,2150,0
|
|
20240610,183400,194556665,2150,2150,2150,2150,0
|
|
20240610,183300,194556665,2150,2150,2150,2150,0
|
|
20240610,183200,194556665,2150,2150,2150,2150,0
|
|
20240610,183100,194556665,2150,2150,2150,2150,0
|
|
20240610,183000,194556665,2150,2150,2150,2150,0
|
|
20240610,182900,194556665,2150,2150,2150,2150,3028
|
|
20240610,182800,194556665,2150,2150,2150,2150,0
|
|
20240610,182700,194556665,2150,2150,2150,2150,0
|
|
20240610,182600,194556665,2150,2150,2150,2150,0
|
|
20240610,182500,194556665,2150,2150,2150,2150,0
|
|
20240610,182400,194556665,2150,2150,2150,2150,0
|
|
20240610,182300,194556665,2150,2150,2150,2150,0
|
|
20240610,182200,194556665,2150,2150,2150,2150,0
|
|
20240610,182100,194556665,2150,2150,2150,2150,0
|
|
20240610,182000,194556665,2150,2150,2150,2150,0
|
|
20240610,181900,194556665,2150,2150,2150,2150,0
|
|
20240610,181800,194556665,2150,2150,2150,2150,0
|
|
20240610,181700,194556665,2150,2150,2150,2150,0
|
|
20240610,181600,194556665,2150,2150,2150,2150,0
|
|
20240610,181500,194556665,2150,2150,2150,2150,0
|
|
20240610,181400,194556665,2150,2150,2150,2150,0
|
|
20240610,181300,194556665,2150,2150,2150,2150,0
|
|
20240610,181200,194556665,2150,2150,2150,2150,0
|
|
20240610,181100,194556665,2150,2150,2150,2150,0
|
|
20240610,181000,194556665,2150,2150,2150,2150,0
|
|
20240610,180900,194556665,2150,2150,2150,2150,0
|
|
20240610,180800,194556665,2150,2150,2150,2150,0
|
|
20240610,180700,194556665,2150,2150,2150,2150,0
|
|
20240610,180600,194556665,2150,2150,2150,2150,0
|
|
20240610,180500,194556665,2150,2150,2150,2150,0
|
|
20240610,180400,194556665,2150,2150,2150,2150,0
|
|
20240610,180300,194556665,2150,2150,2150,2150,0
|
|
20240610,180200,194556665,2150,2150,2150,2150,0
|
|
20240610,180100,194556665,2150,2150,2150,2150,0
|
|
20240610,180000,194556665,2150,2150,2150,2150,0
|
|
20240610,175900,194556665,2150,2150,2150,2150,3028
|
|
20240610,175800,194556665,2150,2150,2150,2150,0
|
|
20240610,175700,194556665,2150,2150,2150,2150,0
|
|
20240610,175600,194556665,2150,2150,2150,2150,0
|
|
20240610,175500,194556665,2150,2150,2150,2150,0
|
|
20240610,175400,194556665,2150,2150,2150,2150,0
|
|
20240610,175300,194556665,2150,2150,2150,2150,0
|
|
20240610,175200,194556665,2150,2150,2150,2150,0
|
|
20240610,175100,194556665,2150,2150,2150,2150,0
|
|
20240610,175000,194556665,2150,2150,2150,2150,0
|
|
20240610,174900,194556665,2150,2150,2150,2150,0
|
|
20240610,174800,194556665,2150,2150,2150,2150,0
|
|
20240610,174700,194556665,2150,2150,2150,2150,0
|
|
20240610,174600,194556665,2150,2150,2150,2150,0
|
|
20240610,174500,194556665,2150,2150,2150,2150,0
|
|
20240610,174400,194556665,2150,2150,2150,2150,0
|
|
20240610,174300,194556665,2150,2150,2150,2150,0
|
|
20240610,174200,194556665,2150,2150,2150,2150,0
|
|
20240610,174100,194556665,2150,2150,2150,2150,0
|
|
20240610,174000,194556665,2150,2150,2150,2150,0
|
|
20240610,173900,194556665,2150,2150,2150,2150,0
|
|
20240610,173800,194556665,2150,2150,2150,2150,0
|
|
20240610,173700,194556665,2150,2150,2150,2150,0
|
|
20240610,173600,194556665,2150,2150,2150,2150,0
|
|
20240610,173500,194556665,2150,2150,2150,2150,0
|
|
20240610,173400,194556665,2150,2150,2150,2150,0
|
|
20240610,173300,194556665,2150,2150,2150,2150,0
|
|
20240610,173200,194556665,2150,2150,2150,2150,0
|
|
20240610,173100,194556665,2150,2150,2150,2150,0
|
|
20240610,173000,194556665,2150,2150,2150,2150,0
|
|
20240610,172900,194556665,2150,2150,2150,2150,3028
|
|
20240610,172800,194556665,2150,2150,2150,2150,0
|
|
20240610,172700,194556665,2150,2150,2150,2150,0
|
|
20240610,172600,194556665,2150,2150,2150,2150,0
|
|
20240610,172500,194556665,2150,2150,2150,2150,0
|
|
20240610,172400,194556665,2150,2150,2150,2150,0
|
|
20240610,172300,194556665,2150,2150,2150,2150,0
|
|
20240610,172200,194556665,2150,2150,2150,2150,0
|
|
20240610,172100,194556665,2150,2150,2150,2150,0
|
|
20240610,172000,194556665,2150,2150,2150,2150,0
|
|
20240610,171900,194556665,2150,2150,2150,2150,0
|
|
20240610,171800,194556665,2150,2150,2150,2150,0
|
|
20240610,171700,194556665,2150,2150,2150,2150,0
|
|
20240610,171600,194556665,2150,2150,2150,2150,0
|
|
20240610,171500,194556665,2150,2150,2150,2150,0
|
|
20240610,171400,194556665,2150,2150,2150,2150,0
|
|
20240610,171300,194556665,2150,2150,2150,2150,0
|
|
20240610,171200,194556665,2150,2150,2150,2150,0
|
|
20240610,171100,194556665,2150,2150,2150,2150,0
|
|
20240610,171000,194556665,2150,2150,2150,2150,0
|
|
20240610,170900,194556665,2150,2150,2150,2150,0
|
|
20240610,170800,194556665,2150,2150,2150,2150,0
|
|
20240610,170700,194556665,2150,2150,2150,2150,0
|
|
20240610,170600,194556665,2150,2150,2150,2150,0
|
|
20240610,170500,194556665,2150,2150,2150,2150,0
|
|
20240610,170400,194556665,2150,2150,2150,2150,0
|
|
20240610,170300,194556665,2150,2150,2150,2150,0
|
|
20240610,170200,194556665,2150,2150,2150,2150,0
|
|
20240610,170100,194556665,2150,2150,2150,2150,0
|
|
20240610,170000,194556665,2150,2150,2150,2150,0
|
|
20240610,165900,194556665,2150,2150,2150,2150,3028
|
|
20240610,165800,194556665,2150,2150,2150,2150,0
|
|
20240610,165700,194556665,2150,2150,2150,2150,0
|
|
20240610,165600,194556665,2150,2150,2150,2150,0
|
|
20240610,165500,194556665,2150,2150,2150,2150,0
|
|
20240610,165400,194556665,2150,2150,2150,2150,0
|
|
20240610,165300,194556665,2150,2150,2150,2150,0
|
|
20240610,165200,194556665,2150,2150,2150,2150,0
|
|
20240610,165100,194556665,2150,2150,2150,2150,0
|
|
20240610,165000,194556665,2150,2150,2150,2150,0
|
|
20240610,164900,194556665,2150,2150,2150,2150,0
|
|
20240610,164800,194556665,2150,2150,2150,2150,0
|
|
20240610,164700,194556665,2150,2150,2150,2150,0
|
|
20240610,164600,194556665,2150,2150,2150,2150,0
|
|
20240610,164500,194556665,2150,2150,2150,2150,0
|
|
20240610,164400,194556665,2150,2150,2150,2150,0
|
|
20240610,164300,194556665,2150,2150,2150,2150,0
|
|
20240610,164200,194556665,2150,2150,2150,2150,0
|
|
20240610,164100,194556665,2150,2150,2150,2150,0
|
|
20240610,164000,194556665,2150,2150,2150,2150,0
|
|
20240610,163900,194556665,2150,2150,2150,2150,0
|
|
20240610,163800,194556665,2150,2150,2150,2150,0
|
|
20240610,163700,194556665,2150,2150,2150,2150,0
|
|
20240610,163600,194556665,2150,2150,2150,2150,0
|
|
20240610,163500,194556665,2150,2150,2150,2150,0
|
|
20240610,163400,194556665,2150,2150,2150,2150,0
|
|
20240610,163300,194556665,2150,2150,2150,2150,0
|
|
20240610,163200,194556665,2150,2150,2150,2150,0
|
|
20240610,163100,194556665,2150,2150,2150,2150,0
|
|
20240610,163000,194556665,2150,2150,2150,2150,0
|
|
20240610,162900,194556665,2150,2150,2150,2150,3028
|
|
20240610,162800,194556665,2150,2150,2150,2150,0
|
|
20240610,162700,194556665,2150,2150,2150,2150,0
|
|
20240610,162600,194556665,2150,2150,2150,2150,0
|
|
20240610,162500,194556665,2150,2150,2150,2150,0
|
|
20240610,162400,194556665,2150,2150,2150,2150,0
|
|
20240610,162300,194556665,2150,2150,2150,2150,0
|
|
20240610,162200,194556665,2150,2150,2150,2150,0
|
|
20240610,162100,194556665,2150,2150,2150,2150,0
|
|
20240610,162000,194556665,2150,2150,2150,2150,0
|
|
20240610,161900,194556665,2150,2150,2150,2150,0
|
|
20240610,161800,194556665,2150,2150,2150,2150,0
|
|
20240610,161700,194556665,2150,2150,2150,2150,0
|
|
20240610,161600,194556665,2150,2150,2150,2150,0
|
|
20240610,161500,194556665,2150,2150,2150,2150,0
|
|
20240610,161400,194556665,2150,2150,2150,2150,0
|
|
20240610,161300,194556665,2150,2150,2150,2150,0
|
|
20240610,161200,194556665,2150,2150,2150,2150,0
|
|
20240610,161100,194556665,2150,2150,2150,2150,0
|
|
20240610,161000,194556665,2150,2150,2150,2150,0
|
|
20240610,160900,194556665,2150,2150,2150,2150,0
|
|
20240610,160800,194556665,2150,2150,2150,2150,0
|
|
20240610,160700,194556665,2150,2150,2150,2150,0
|
|
20240610,160600,194556665,2150,2150,2150,2150,0
|
|
20240610,160500,194556665,2150,2150,2150,2150,0
|
|
20240610,160400,194556665,2150,2150,2150,2150,0
|
|
20240610,160300,194556665,2150,2150,2150,2150,0
|
|
20240610,160200,194556665,2150,2150,2150,2150,0
|
|
20240610,160100,194556665,2150,2150,2150,2150,0
|
|
20240610,160000,194556665,2150,2150,2150,2150,0
|
|
20240610,155900,194556665,2150,2150,2150,2150,3028
|
|
20240610,155800,194556665,2150,2150,2150,2150,0
|
|
20240610,155700,194556665,2150,2150,2150,2150,0
|
|
20240610,155600,194556665,2150,2150,2150,2150,0
|
|
20240610,155500,194556665,2150,2150,2150,2150,0
|
|
20240610,155400,194556665,2150,2150,2150,2150,0
|
|
20240610,155300,194556665,2150,2150,2150,2150,0
|
|
20240610,155200,194556665,2150,2150,2150,2150,0
|
|
20240610,155100,194556665,2150,2150,2150,2150,0
|
|
20240610,155000,194556665,2150,2150,2150,2150,0
|
|
20240610,154900,194556665,2150,2150,2150,2150,0
|
|
20240610,154800,194556665,2150,2150,2150,2150,0
|
|
20240610,154700,194556665,2150,2150,2150,2150,0
|
|
20240610,154600,194556665,2150,2150,2150,2150,0
|
|
20240610,154500,194556665,2150,2150,2150,2150,0
|
|
20240610,154400,194556665,2150,2150,2150,2150,0
|
|
20240610,154300,194556665,2150,2150,2150,2150,0
|
|
20240610,154200,194556665,2150,2150,2150,2150,0
|
|
20240610,154100,194556665,2150,2150,2150,2150,0
|
|
20240610,154000,194556665,2150,2150,2150,2150,0
|
|
20240610,153900,194556665,2150,2150,2150,2150,0
|
|
20240610,153800,194556665,2150,2150,2150,2150,0
|
|
20240610,153700,194556665,2150,2150,2150,2150,0
|
|
20240610,153600,194556665,2150,2150,2150,2150,0
|
|
20240610,153500,194556665,2150,2150,2150,2150,0
|
|
20240610,153400,194556665,2150,2150,2150,2150,0
|
|
20240610,153300,194556665,2150,2150,2150,2150,0
|
|
20240610,153200,194556665,2150,2150,2150,2150,0
|
|
20240610,153100,194556665,2150,2150,2150,2150,0
|
|
20240610,153000,194556665,2150,2150,2150,2150,3028
|
|
20240610,152900,188046465,2135,2135,2135,2135,0
|
|
20240610,152800,188046465,2135,2135,2135,2135,0
|
|
20240610,152700,188046465,2135,2135,2135,2135,0
|
|
20240610,152600,188046465,2135,2135,2135,2135,0
|
|
20240610,152500,188046465,2135,2135,2135,2135,0
|
|
20240610,152400,188046465,2135,2135,2135,2135,0
|
|
20240610,152300,188046465,2135,2135,2135,2135,0
|
|
20240610,152200,188046465,2135,2135,2135,2135,0
|
|
20240610,152100,188046465,2135,2135,2135,2135,0
|
|
20240610,152000,188046465,2135,2135,2135,2135,0
|
|
20240610,151900,188046465,2135,2140,2155,2135,1327
|
|
20240610,151800,185197520,2135,2135,2135,2135,11
|
|
20240610,151700,185174035,2145,2140,2145,2135,51
|
|
20240610,151600,185065110,2145,2145,2145,2145,1
|
|
20240610,151500,185062965,2140,2140,2140,2140,213
|
|
20240610,151400,184607145,2140,2145,2145,2140,1347
|
|
20240610,151300,181724515,2145,2145,2145,2145,100
|
|
20240610,151200,181510015,2145,2145,2145,2145,0
|
|
20240610,151100,181510015,2145,2140,2145,2140,110
|
|
20240610,151000,181274090,2145,2140,2145,2140,328
|
|
20240610,150900,180570665,2145,2145,2145,2145,26
|
|
20240610,150800,180514895,2145,2145,2145,2145,0
|
|
20240610,150700,180514895,2145,2145,2145,2145,15
|
|
20240610,150600,180482720,2140,2140,2140,2140,58
|
|
20240610,150500,180358600,2140,2140,2140,2140,98
|
|
20240610,150400,180148880,2140,2140,2140,2140,0
|
|
20240610,150300,180148880,2140,2140,2140,2140,0
|
|
20240610,150200,180148880,2140,2140,2140,2140,30
|
|
20240610,150100,180084680,2145,2145,2145,2145,0
|
|
20240610,150000,180084680,2145,2145,2145,2145,864
|
|
20240610,145900,178231400,2145,2145,2145,2145,3443
|
|
20240610,145800,170846165,2145,2145,2145,2145,1
|
|
20240610,145700,170844020,2145,2145,2145,2145,0
|
|
20240610,145600,170844020,2145,2145,2145,2145,0
|
|
20240610,145500,170844020,2145,2145,2145,2145,392
|
|
20240610,145400,170003180,2145,2150,2150,2145,862
|
|
20240610,145300,168153630,2150,2150,2150,2150,0
|
|
20240610,145200,168153630,2150,2150,2150,2150,97
|
|
20240610,145100,167945080,2150,2155,2155,2150,124
|
|
20240610,145000,167678280,2155,2155,2155,2155,0
|
|
20240610,144900,167678280,2155,2155,2155,2155,0
|
|
20240610,144800,167678280,2155,2155,2155,2155,175
|
|
20240610,144700,167301155,2155,2155,2155,2155,170
|
|
20240610,144600,166934805,2155,2150,2155,2150,22
|
|
20240610,144500,166887490,2150,2150,2150,2150,0
|
|
20240610,144400,166887490,2150,2150,2150,2150,0
|
|
20240610,144300,166887490,2150,2150,2150,2150,2
|
|
20240610,144200,166883190,2150,2150,2150,2150,0
|
|
20240610,144100,166883190,2150,2150,2150,2150,400
|
|
20240610,144000,166023190,2150,2150,2150,2150,0
|
|
20240610,143900,166023190,2150,2150,2150,2150,933
|
|
20240610,143800,164017240,2150,2150,2150,2150,0
|
|
20240610,143700,164017240,2150,2150,2150,2150,250
|
|
20240610,143600,163479740,2155,2155,2155,2155,0
|
|
20240610,143500,163479740,2155,2155,2155,2155,210
|
|
20240610,143400,163027190,2150,2155,2155,2150,85
|
|
20240610,143300,162844325,2155,2155,2155,2155,0
|
|
20240610,143200,162844325,2155,2155,2155,2155,3
|
|
20240610,143100,162837860,2155,2155,2155,2155,0
|
|
20240610,143000,162837860,2155,2155,2155,2155,423
|
|
20240610,142900,161926295,2155,2155,2155,2155,1
|
|
20240610,142800,161924140,2150,2150,2150,2150,17
|
|
20240610,142700,161887590,2155,2155,2155,2155,300
|
|
20240610,142600,161241090,2150,2150,2150,2150,134
|
|
20240610,142500,160952990,2155,2155,2155,2155,40
|
|
20240610,142400,160866790,2150,2150,2150,2150,0
|
|
20240610,142300,160866790,2150,2150,2150,2150,0
|
|
20240610,142200,160866790,2150,2150,2150,2150,0
|
|
20240610,142100,160866790,2150,2150,2150,2150,2
|
|
20240610,142000,160862490,2150,2150,2150,2150,0
|
|
20240610,141900,160862490,2150,2150,2150,2150,0
|
|
20240610,141800,160862490,2150,2150,2150,2150,0
|
|
20240610,141700,160862490,2150,2155,2155,2150,714
|
|
20240610,141600,159324240,2155,2155,2155,2155,0
|
|
20240610,141500,159324240,2155,2155,2155,2155,0
|
|
20240610,141400,159324240,2155,2155,2155,2155,0
|
|
20240610,141300,159324240,2155,2155,2155,2155,0
|
|
20240610,141200,159324240,2155,2155,2155,2155,50
|
|
20240610,141100,159216490,2155,2155,2155,2155,0
|
|
20240610,141000,159216490,2155,2155,2155,2155,5
|
|
20240610,140900,159205715,2150,2150,2150,2150,0
|
|
20240610,140800,159205715,2150,2150,2150,2150,1
|
|
20240610,140700,159203565,2150,2150,2150,2150,1000
|
|
20240610,140600,157053565,2150,2150,2150,2150,5
|
|
20240610,140500,157042815,2150,2150,2150,2150,897
|
|
20240610,140400,155114265,2150,2150,2150,2150,0
|
|
20240610,140300,155114265,2150,2150,2150,2150,0
|
|
20240610,140200,155114265,2150,2150,2150,2150,0
|
|
20240610,140100,155114265,2150,2150,2155,2150,244
|
|
20240610,140000,154589445,2150,2150,2150,2150,114
|
|
20240610,135900,154344345,2150,2150,2150,2150,14
|
|
20240610,135800,154314245,2155,2155,2155,2155,50
|
|
20240610,135700,154206495,2150,2150,2150,2150,0
|
|
20240610,135600,154206495,2150,2150,2150,2150,0
|
|
20240610,135500,154206495,2150,2150,2150,2150,0
|
|
20240610,135400,154206495,2150,2150,2150,2150,0
|
|
20240610,135300,154206495,2150,2150,2150,2150,5
|
|
20240610,135200,154195745,2150,2150,2150,2150,10
|
|
20240610,135100,154174245,2150,2150,2150,2150,0
|
|
20240610,135000,154174245,2150,2150,2150,2150,0
|
|
20240610,134900,154174245,2150,2150,2150,2150,0
|
|
20240610,134800,154174245,2150,2150,2150,2150,0
|
|
20240610,134700,154174245,2150,2155,2155,2150,191
|
|
20240610,134600,153762645,2150,2150,2150,2150,1
|
|
20240610,134500,153760495,2150,2150,2150,2150,1
|
|
20240610,134400,153758345,2150,2150,2150,2150,0
|
|
20240610,134300,153758345,2150,2150,2150,2150,332
|
|
20240610,134200,153044545,2150,2150,2150,2150,3983
|
|
20240610,134100,144481095,2145,2150,2150,2145,190
|
|
20240610,134000,144073295,2150,2150,2150,2150,0
|
|
20240610,133900,144073295,2150,2150,2150,2150,4
|
|
20240610,133800,144064695,2150,2150,2150,2150,0
|
|
20240610,133700,144064695,2150,2150,2150,2150,0
|
|
20240610,133600,144064695,2150,2150,2150,2150,0
|
|
20240610,133500,144064695,2150,2150,2150,2150,0
|
|
20240610,133400,144064695,2150,2150,2150,2150,123
|
|
20240610,133300,143800245,2140,2140,2140,2140,0
|
|
20240610,133200,143800245,2140,2140,2140,2140,0
|
|
20240610,133100,143800245,2140,2140,2140,2140,0
|
|
20240610,133000,143800245,2140,2140,2140,2140,10
|
|
20240610,132900,143778845,2145,2145,2145,2145,0
|
|
20240610,132800,143778845,2145,2145,2145,2145,40
|
|
20240610,132700,143693045,2145,2145,2145,2145,896
|
|
20240610,132600,141771125,2140,2140,2140,2140,134
|
|
20240610,132500,141484365,2145,2145,2145,2145,0
|
|
20240610,132400,141484365,2145,2145,2145,2145,0
|
|
20240610,132300,141484365,2145,2145,2145,2145,30
|
|
20240610,132200,141420015,2145,2145,2145,2145,99
|
|
20240610,132100,141207660,2145,2145,2145,2145,0
|
|
20240610,132000,141207660,2145,2150,2150,2145,620
|
|
20240610,131900,139876660,2150,2150,2150,2150,0
|
|
20240610,131800,139876660,2150,2150,2150,2150,0
|
|
20240610,131700,139876660,2150,2150,2150,2145,51
|
|
20240610,131600,139767025,2145,2145,2145,2145,0
|
|
20240610,131500,139767025,2145,2145,2145,2145,0
|
|
20240610,131400,139767025,2145,2145,2145,2145,0
|
|
20240610,131300,139767025,2145,2145,2145,2145,0
|
|
20240610,131200,139767025,2145,2145,2145,2145,6
|
|
20240610,131100,139754155,2150,2150,2150,2150,114
|
|
20240610,131000,139509055,2150,2145,2150,2145,121
|
|
20240610,130900,139249010,2145,2145,2145,2145,84
|
|
20240610,130800,139068830,2145,2145,2145,2145,20
|
|
20240610,130700,139025930,2145,2145,2145,2145,0
|
|
20240610,130600,139025930,2145,2145,2145,2145,2
|
|
20240610,130500,139021640,2145,2145,2145,2145,682
|
|
20240610,130400,137558750,2145,2145,2145,2145,28
|
|
20240610,130300,137498690,2140,2140,2140,2140,57
|
|
20240610,130200,137376710,2145,2145,2145,2145,0
|
|
20240610,130100,137376710,2145,2145,2145,2145,11
|
|
20240610,130000,137353115,2145,2145,2145,2145,92
|
|
20240610,125900,137155775,2145,2145,2145,2145,1000
|
|
20240610,125800,135010775,2145,2145,2145,2145,46
|
|
20240610,125700,134912105,2145,2145,2145,2145,0
|
|
20240610,125600,134912105,2145,2145,2145,2145,47
|
|
20240610,125500,134811290,2145,2145,2145,2145,47
|
|
20240610,125400,134710475,2140,2140,2140,2140,1
|
|
20240610,125300,134708335,2140,2140,2140,2140,1
|
|
20240610,125200,134706195,2130,2140,2140,2130,84
|
|
20240610,125100,134526735,2145,2145,2145,2145,47
|
|
20240610,125000,134425920,2145,2140,2145,2140,54
|
|
20240610,124900,134310095,2130,2140,2140,2130,648
|
|
20240610,124800,132928565,2140,2140,2140,2140,47
|
|
20240610,124700,132827985,2140,2140,2140,2140,47
|
|
20240610,124600,132727405,2135,2135,2135,2135,0
|
|
20240610,124500,132727405,2135,2135,2140,2135,777
|
|
20240610,124400,131068275,2140,2140,2140,2140,0
|
|
20240610,124300,131068275,2140,2135,2140,2135,50
|
|
20240610,124200,130961290,2140,2140,2140,2140,46
|
|
20240610,124100,130862850,2140,2140,2140,2135,405
|
|
20240610,124000,129997650,2135,2140,2140,2135,2722
|
|
20240610,123900,124185070,2140,2140,2140,2140,157
|
|
20240610,123800,123849090,2140,2140,2140,2140,0
|
|
20240610,123700,123849090,2140,2140,2140,2140,47
|
|
20240610,123600,123748510,2140,2140,2140,2140,1
|
|
20240610,123500,123746370,2140,2140,2140,2135,692
|
|
20240610,123400,122265910,2145,2145,2145,2145,147
|
|
20240610,123300,121950595,2145,2145,2145,2145,7
|
|
20240610,123200,121935580,2145,2140,2145,2140,97
|
|
20240610,123100,121727765,2145,2145,2145,2145,1047
|
|
20240610,123000,119481950,2145,2145,2145,2145,0
|
|
20240610,122900,119481950,2145,2145,2145,2145,694
|
|
20240610,122800,117993320,2145,2140,2145,2140,500
|
|
20240610,122700,116920845,2140,2140,2145,2140,3647
|
|
20240610,122600,109100715,2140,2140,2140,2140,47
|
|
20240610,122500,109000135,2140,2140,2140,2140,0
|
|
20240610,122400,109000135,2140,2140,2140,2140,47
|
|
20240610,122300,108899555,2140,2140,2140,2140,0
|
|
20240610,122200,108899555,2140,2140,2140,2140,47
|
|
20240610,122100,108798975,2140,2140,2140,2140,46
|
|
20240610,122000,108700535,2140,2140,2140,2140,10
|
|
20240610,121900,108679135,2130,2140,2140,2130,504
|
|
20240610,121800,107605145,2130,2140,2140,2130,131
|
|
20240610,121700,107325645,2140,2140,2140,2140,0
|
|
20240610,121600,107325645,2140,2140,2140,2140,76
|
|
20240610,121500,107163005,2140,2140,2140,2140,16
|
|
20240610,121400,107128765,2140,2140,2140,2140,1
|
|
20240610,121300,107126625,2140,2140,2140,2140,47
|
|
20240610,121200,107026045,2140,2140,2140,2140,58
|
|
20240610,121100,106901925,2145,2145,2145,2145,47
|
|
20240610,121000,106801110,2140,2145,2145,2140,97
|
|
20240610,120900,106593295,2145,2145,2145,2145,0
|
|
20240610,120800,106593295,2145,2145,2145,2145,46
|
|
20240610,120700,106494625,2145,2145,2145,2145,0
|
|
20240610,120600,106494625,2145,2140,2145,2140,65
|
|
20240610,120500,106355290,2140,2140,2140,2140,47
|
|
20240610,120400,106254710,2140,2140,2140,2140,1
|
|
20240610,120300,106252570,2140,2140,2140,2140,47
|
|
20240610,120200,106151990,2140,2140,2140,2140,47
|
|
20240610,120100,106051410,2130,2130,2130,2130,84
|
|
20240610,120000,105872490,2140,2140,2140,2140,46
|
|
20240610,115900,105774050,2130,2130,2130,2130,20
|
|
20240610,115800,105731450,2130,2140,2140,2130,521
|
|
20240610,115700,104621250,2140,2140,2140,2140,47
|
|
20240610,115600,104520670,2140,2140,2140,2140,0
|
|
20240610,115500,104520670,2140,2140,2140,2140,47
|
|
20240610,115400,104420090,2140,2140,2140,2140,152
|
|
20240610,115300,104094810,2145,2145,2145,2145,46
|
|
20240610,115200,103996140,2145,2140,2145,2140,16
|
|
20240610,115100,103961825,2140,2140,2140,2140,45
|
|
20240610,115000,103865525,2145,2145,2145,2145,47
|
|
20240610,114900,103764710,2145,2145,2145,2145,47
|
|
20240610,114800,103663895,2140,2140,2140,2140,0
|
|
20240610,114700,103663895,2140,2130,2140,2130,6
|
|
20240610,114600,103651105,2130,2140,2140,2130,50
|
|
20240610,114500,103544385,2140,2140,2140,2140,25
|
|
20240610,114400,103490885,2130,2145,2145,2130,131
|
|
20240610,114300,103210600,2145,2145,2145,2145,0
|
|
20240610,114200,103210600,2145,2145,2145,2145,47
|
|
20240610,114100,103109785,2145,2145,2145,2145,47
|
|
20240610,114000,103008970,2140,2140,2140,2140,0
|
|
20240610,113900,103008970,2140,2145,2145,2140,50
|
|
20240610,113800,102901740,2145,2145,2145,2145,0
|
|
20240610,113700,102901740,2145,2145,2145,2145,47
|
|
20240610,113600,102800925,2145,2145,2145,2145,61
|
|
20240610,113500,102670080,2145,2145,2145,2145,0
|
|
20240610,113400,102670080,2145,2145,2145,2145,47
|
|
20240610,113300,102569265,2140,2140,2140,2140,1
|
|
20240610,113200,102567125,2140,2140,2140,2140,0
|
|
20240610,113100,102567125,2140,2140,2140,2140,147
|
|
20240610,113000,102252545,2140,2140,2140,2140,0
|
|
20240610,112900,102252545,2140,2140,2140,2140,47
|
|
20240610,112800,102151965,2140,2140,2140,2140,47
|
|
20240610,112700,102051385,2130,2130,2130,2130,84
|
|
20240610,112600,101872465,2140,2140,2140,2140,46
|
|
20240610,112500,101774025,2140,2140,2140,2140,0
|
|
20240610,112400,101774025,2140,2135,2140,2130,147
|
|
20240610,112300,101460440,2140,2140,2140,2140,48
|
|
20240610,112200,101357720,2140,2140,2140,2140,0
|
|
20240610,112100,101357720,2140,2140,2140,2140,47
|
|
20240610,112000,101257140,2140,2140,2140,2140,47
|
|
20240610,111900,101156560,2140,2140,2140,2140,0
|
|
20240610,111800,101156560,2140,2130,2140,2130,66
|
|
20240610,111700,101015520,2140,2140,2140,2140,15
|
|
20240610,111600,100983420,2140,2140,2140,2140,33
|
|
20240610,111500,100912800,2140,2140,2140,2140,47
|
|
20240610,111400,100812220,2140,2140,2140,2140,20
|
|
20240610,111300,100769420,2140,2140,2140,2140,147
|
|
20240610,111200,100454840,2140,2140,2140,2140,46
|
|
20240610,111100,100356400,2135,2135,2135,2135,2
|
|
20240610,111000,100352130,2135,2135,2140,2125,155
|
|
20240610,110900,100021990,2135,2135,2135,2135,19
|
|
20240610,110800,99981425,2135,2135,2135,2125,151
|
|
20240610,110700,99660040,2135,2135,2135,2135,50
|
|
20240610,110600,99553290,2140,2140,2140,2140,0
|
|
20240610,110500,99553290,2140,2135,2140,2135,50
|
|
20240610,110400,99446535,2135,2135,2135,2125,993
|
|
20240610,110300,97331210,2130,2140,2140,2130,3040
|
|
20240610,110200,90850555,2150,2145,2150,2140,99
|
|
20240610,110100,90638345,2140,2140,2140,2140,65
|
|
20240610,110000,90499245,2140,2135,2140,2135,226
|
|
20240610,105900,90016615,2135,2140,2140,2135,147
|
|
20240610,105800,89702535,2140,2140,2140,2140,0
|
|
20240610,105700,89702535,2140,2145,2145,2140,97
|
|
20240610,105600,89494725,2145,2145,2145,2145,0
|
|
20240610,105500,89494725,2145,2140,2145,2140,121
|
|
20240610,105400,89235445,2145,2145,2145,2145,49
|
|
20240610,105300,89130340,2140,2140,2140,2140,84
|
|
20240610,105200,88950580,2145,2145,2145,2145,47
|
|
20240610,105100,88849765,2145,2145,2145,2145,46
|
|
20240610,105000,88751095,2145,2145,2145,2145,0
|
|
20240610,104900,88751095,2145,2145,2145,2145,47
|
|
20240610,104800,88650280,2145,2140,2145,2140,51
|
|
20240610,104700,88541135,2145,2145,2145,2145,47
|
|
20240610,104600,88440320,2145,2145,2145,2145,47
|
|
20240610,104500,88339505,2145,2145,2145,2145,30
|
|
20240610,104400,88275155,2145,2145,2145,2145,48
|
|
20240610,104300,88172195,2145,2145,2145,2145,47
|
|
20240610,104200,88071380,2145,2145,2145,2145,0
|
|
20240610,104100,88071380,2145,2145,2145,2145,47
|
|
20240610,104000,87970565,2145,2145,2145,2145,0
|
|
20240610,103900,87970565,2145,2145,2145,2145,47
|
|
20240610,103800,87869750,2145,2145,2145,2145,47
|
|
20240610,103700,87768935,2145,2145,2145,2145,1
|
|
20240610,103600,87766790,2135,2145,2145,2135,328
|
|
20240610,103500,87063765,2140,2145,2145,2140,1047
|
|
20240610,103400,84822950,2145,2145,2145,2145,0
|
|
20240610,103300,84822950,2145,2145,2145,2140,277
|
|
20240610,103200,84229885,2145,2145,2145,2145,5
|
|
20240610,103100,84219160,2145,2145,2145,2145,261
|
|
20240610,103000,83659315,2145,2145,2145,2145,65
|
|
20240610,102900,83519890,2140,2140,2140,2140,75
|
|
20240610,102800,83359390,2145,2145,2145,2145,47
|
|
20240610,102700,83258575,2145,2145,2145,2145,0
|
|
20240610,102600,83258575,2145,2145,2145,2145,58
|
|
20240610,102500,83134165,2145,2140,2145,2140,97
|
|
20240610,102400,82926350,2145,2140,2145,2140,2
|
|
20240610,102300,82922065,2140,2145,2145,2140,145
|
|
20240610,102200,82611535,2145,2145,2145,2145,68
|
|
20240610,102100,82465675,2140,2140,2140,2140,1020
|
|
20240610,102000,80282875,2145,2135,2145,2135,51
|
|
20240610,101900,80173520,2135,2140,2140,2135,227
|
|
20240610,101800,79688160,2140,2140,2140,2140,47
|
|
20240610,101700,79587580,2140,2140,2140,2140,447
|
|
20240610,101600,78631000,2140,2140,2140,2140,1
|
|
20240610,101500,78628860,2140,2140,2140,2140,46
|
|
20240610,101400,78530420,2135,2140,2140,2135,48
|
|
20240610,101300,78427705,2140,2140,2140,2140,10
|
|
20240610,101200,78406305,2140,2140,2140,2140,47
|
|
20240610,101100,78305725,2140,2140,2140,2140,0
|
|
20240610,101000,78305725,2140,2140,2140,2140,47
|
|
20240610,100900,78205145,2140,2140,2140,2135,434
|
|
20240610,100800,77276835,2140,2140,2140,2140,0
|
|
20240610,100700,77276835,2140,2140,2140,2140,50
|
|
20240610,100600,77169835,2140,2140,2140,2140,48
|
|
20240610,100500,77067115,2135,2135,2135,2135,600
|
|
20240610,100400,75786115,2135,2140,2140,2135,48
|
|
20240610,100300,75683400,2140,2140,2140,2140,0
|
|
20240610,100200,75683400,2140,2135,2140,2135,131
|
|
20240610,100100,75403485,2140,2140,2140,2140,47
|
|
20240610,100000,75302905,2140,2140,2140,2140,2
|
|
20240610,095900,75298625,2140,2140,2140,2140,47
|
|
20240610,095800,75198045,2135,2140,2140,2135,57
|
|
20240610,095700,75076115,2140,2140,2140,2140,0
|
|
20240610,095600,75076115,2140,2140,2140,2140,47
|
|
20240610,095500,74975535,2140,2140,2140,2140,0
|
|
20240610,095400,74975535,2140,2140,2140,2140,46
|
|
20240610,095300,74877095,2135,2140,2140,2135,82
|
|
20240610,095200,74701690,2140,2140,2140,2140,5
|
|
20240610,095100,74690990,2140,2140,2140,2140,147
|
|
20240610,095000,74376410,2140,2140,2140,2140,7
|
|
20240610,094900,74361430,2140,2140,2140,2140,47
|
|
20240610,094800,74260850,2140,2140,2140,2140,46
|
|
20240610,094700,74162410,2135,2135,2135,2135,0
|
|
20240610,094600,74162410,2135,2135,2135,2135,514
|
|
20240610,094500,73065020,2135,2130,2135,2130,541
|
|
20240610,094400,71912410,2140,2140,2140,2140,1
|
|
20240610,094300,71910270,2130,2135,2140,2130,497
|
|
20240610,094200,70850170,2135,2140,2140,2135,61
|
|
20240610,094100,70719680,2140,2140,2140,2135,153
|
|
20240610,094000,70392765,2140,2140,2140,2140,47
|
|
20240610,093900,70292185,2140,2140,2140,2140,100
|
|
20240610,093800,70078185,2140,2135,2140,2135,76
|
|
20240610,093700,69915690,2135,2140,2140,2135,390
|
|
20240610,093600,69082805,2140,2140,2140,2140,1
|
|
20240610,093500,69080665,2135,2135,2140,2135,61
|
|
20240610,093400,68950425,2140,2140,2140,2140,200
|
|
20240610,093300,68522425,2140,2135,2140,2125,782
|
|
20240610,093200,66859440,2140,2145,2145,2140,51
|
|
20240610,093100,66750065,2140,2140,2140,2135,133
|
|
20240610,093000,66465495,2140,2140,2140,2140,47
|
|
20240610,092900,66364915,2135,2135,2135,2135,52
|
|
20240610,092800,66253895,2130,2140,2140,2130,2323
|
|
20240610,092700,61300045,2135,2140,2140,2135,357
|
|
20240610,092600,60537315,2140,2140,2140,2140,0
|
|
20240610,092500,60537315,2140,2145,2145,2135,3081
|
|
20240610,092400,53947745,2145,2145,2145,2145,1175
|
|
20240610,092300,51427370,2145,2140,2145,2140,251
|
|
20240610,092200,50890225,2145,2145,2145,2145,1238
|
|
20240610,092100,48234715,2145,2145,2145,2145,1
|
|
20240610,092000,48232570,2150,2150,2150,2145,939
|
|
20240610,091900,46214965,2150,2150,2150,2150,503
|
|
20240610,091800,45133515,2145,2150,2150,2145,105
|
|
20240610,091700,44908040,2150,2145,2150,2145,117
|
|
20240610,091600,44656740,2145,2145,2150,2145,156
|
|
20240610,091500,44321885,2150,2145,2160,2140,2412
|
|
20240610,091400,39133940,2135,2150,2150,2135,956
|
|
20240610,091300,37084305,2150,2150,2150,2145,2054
|
|
20240610,091200,32668225,2145,2145,2145,2140,270
|
|
20240610,091100,32089840,2145,2150,2150,2145,214
|
|
20240610,091000,31630290,2150,2145,2150,2145,787
|
|
20240610,090900,29938615,2150,2145,2150,2140,207
|
|
20240610,090800,29494635,2150,2150,2150,2140,1124
|
|
20240610,090700,27084315,2135,2135,2160,2130,5435
|
|
20240610,090600,15423525,2130,2125,2135,2125,610
|
|
20240610,090500,14122465,2125,2120,2130,2120,2427
|
|
20240610,090400,8961875,2115,2115,2115,2115,1078
|
|
20240610,090300,6681905,2110,2110,2115,2110,904
|
|
20240610,090200,4773505,2110,2110,2110,2110,80
|
|
20240610,090100,4604705,2120,2115,2120,2115,956
|
|
20240610,090000,2582415,2115,2115,2115,2115,1221
|